시장 데이터를 불러오는 중
전체 종목
ADS-TEC ENERGY PLC - Ordinary Shares 과거 주가
ADS-TEC ENERGY PLC - Ordinary Shares · ADSE · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ADS-TEC ENERGY PLC - Ordinary Shares · ADSE · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,447 | ₩13,247 | ₩12,179 | ₩12,929 | +3.87% | 4.4만 |
| 2026.10.08 | ₩12,594 | ₩13,330 | ₩12,106 | ₩12,621 | +0.21% | 3.9만 |
| 2026.10.07 | ₩12,982 | ₩13,290 | ₩12,233 | ₩12,969 | -0.10% | 3.8만 |
| 2026.10.06 | ₩13,651 | ₩13,665 | ₩12,286 | ₩13,196 | -3.33% | 3.8만 |
| 2026.10.05 | ₩13,959 | ₩13,959 | ₩13,076 | ₩13,464 | -3.55% | 2.5만 |
| 2026.10.02 | ₩14,120 | ₩14,347 | ₩13,859 | ₩14,173 | +0.38% | 1.2만 |
| 2026.10.01 | ₩14,481 | ₩14,481 | ₩13,631 | ₩13,986 | -3.42% | 1.4만 |
| 2026.09.30 | ₩14,428 | ₩14,722 | ₩13,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,722 |
| +2.04% |
| 8.2만 |
| 2026.09.29 | ₩14,214 | ₩14,722 | ₩13,986 | ₩14,722 | +3.58% | 3.3만 |
|---|
| 2026.09.28 | ₩14,359 | ₩14,642 | ₩14,080 | ₩14,575 | +1.50% | 1.8만 |
|---|
| 2026.09.25 | ₩14,441 | ₩14,615 | ₩14,307 | ₩14,468 | +0.19% | 1.2만 |
|---|
| 2026.09.24 | ₩14,455 | ₩14,836 | ₩14,455 | ₩14,655 | +1.39% | 9.7천 |
|---|
| 2026.09.23 | ₩14,548 | ₩14,990 | ₩14,401 | ₩14,695 | +1.01% | 5천 |
|---|
| 2026.09.22 | ₩15,057 | ₩15,204 | ₩14,628 | ₩14,709 | -2.31% | 2만 |
|---|
| 2026.09.21 | ₩15,271 | ₩15,699 | ₩14,762 | ₩15,030 | -1.58% | 1만 |
|---|
| 2026.09.18 | ₩14,789 | ₩15,793 | ₩14,575 | ₩15,525 | +4.98% | 1.8만 |
|---|
| 2026.09.17 | ₩14,749 | ₩15,164 | ₩14,736 | ₩14,990 | +1.63% | 1.1만 |
|---|
| 2026.09.16 | ₩14,976 | ₩15,191 | ₩14,816 | ₩14,990 | +0.09% | 1.2만 |
|---|
| 2026.09.15 | ₩14,856 | ₩15,371 | ₩14,856 | ₩14,950 | +0.63% | 1.4만 |
|---|
| 2026.09.14 | ₩15,284 | ₩15,391 | ₩15,057 | ₩15,204 | -0.53% | 1.2만 |
|---|
| 2026.09.11 | ₩15,191 | ₩15,793 | ₩14,896 | ₩15,498 | +2.03% | 1.2만 |
|---|
| 2026.09.10 | ₩15,646 | ₩15,793 | ₩15,057 | ₩15,137 | -3.25% | 7.1천 |
|---|
| 2026.09.09 | ₩15,552 | ₩15,793 | ₩14,997 | ₩15,525 | -0.17% | 9.1천 |
|---|
| 2026.09.08 | ₩15,204 | ₩15,766 | ₩14,829 | ₩15,512 | +2.02% | 8천 |
|---|
| 2026.09.04 | ₩15,231 | ₩15,646 | ₩15,231 | ₩15,472 | +1.58% | 7.2천 |
|---|
| 2026.09.03 | ₩15,659 | ₩15,793 | ₩14,829 | ₩15,525 | -0.85% | 1만 |
|---|
| 2026.09.02 | ₩15,458 | ₩15,994 | ₩14,883 | ₩15,525 | +0.43% | 1.8만 |
|---|
| 2026.09.01 | ₩15,485 | ₩16,047 | ₩15,438 | ₩15,525 | +0.26% | 8.3천 |
|---|
| 2026.08.31 | ₩15,084 | ₩15,713 | ₩14,796 | ₩15,713 | +4.17% | 7.1만 |
|---|
| 2026.08.28 | ₩15,258 | ₩15,284 | ₩14,990 | ₩15,124 | -0.88% | 4.9만 |
|---|
| 2026.08.27 | ₩15,124 | ₩15,191 | ₩14,990 | ₩15,124 | 0.00% | 4만 |
|---|
| 2026.08.26 | ₩15,191 | ₩15,258 | ₩14,856 | ₩15,258 | +0.44% | 3.5만 |
|---|
| 2026.08.25 | ₩15,090 | ₩15,278 | ₩14,876 | ₩15,258 | +1.11% | 2.2만 |
|---|
| 2026.08.24 | ₩15,258 | ₩15,365 | ₩14,963 | ₩15,258 | 0.00% | 1.4만 |
|---|
| 2026.08.21 | ₩15,525 | ₩15,913 | ₩15,177 | ₩15,177 | -2.24% | 7.8천 |
|---|
| 2026.08.20 | ₩15,927 | ₩15,927 | ₩15,057 | ₩15,579 | -2.18% | 5.7천 |
|---|
| 2026.08.19 | ₩16,034 | ₩16,061 | ₩15,927 | ₩15,994 | -0.25% | 8.2천 |
|---|
| 2026.08.18 | ₩16,020 | ₩16,047 | ₩15,458 | ₩16,047 | +0.17% | 7.2천 |
|---|
| 2026.08.17 | ₩16,047 | ₩16,061 | ₩15,900 | ₩16,061 | +0.08% | 3.9천 |
|---|
| 2026.08.14 | ₩16,034 | ₩16,034 | ₩15,539 | ₩15,646 | -2.42% | 4.1천 |
|---|
| 2026.08.13 | ₩15,746 | ₩15,940 | ₩15,373 | ₩15,940 | +1.23% | 4.7천 |
|---|
| 2026.08.12 | ₩15,418 | ₩16,047 | ₩15,231 | ₩15,900 | +3.12% | 2.2만 |
|---|
| 2026.08.11 | ₩15,753 | ₩15,900 | ₩15,753 | ₩15,833 | +0.51% | 1.2만 |
|---|
| 2026.08.10 | ₩15,739 | ₩16,061 | ₩15,284 | ₩15,565 | -1.11% | 2.3만 |
|---|
| 2026.08.07 | ₩15,405 | ₩15,840 | ₩14,802 | ₩15,833 | +2.78% | 2.6만 |
|---|
| 2026.08.06 | ₩15,820 | ₩15,833 | ₩15,432 | ₩15,659 | -1.02% | 5.9천 |
|---|
| 2026.08.05 | ₩15,873 | ₩15,900 | ₩15,389 | ₩15,485 | -2.45% | 3.4천 |
|---|
| 2026.08.04 | ₩15,766 | ₩15,900 | ₩15,197 | ₩15,780 | +0.08% | 6.5천 |
|---|
| 2026.08.03 | ₩17,131 | ₩17,131 | ₩14,856 | ₩15,940 | -6.95% | 3.4만 |
|---|
| 2026.07.31 | ₩16,730 | ₩17,238 | ₩15,739 | ₩17,238 | +3.04% | 11.4만 |
|---|
| 2026.07.30 | ₩15,753 | ₩16,890 | ₩15,739 | ₩16,730 | +6.20% | 3.6만 |
|---|
| 2026.07.29 | ₩15,619 | ₩16,168 | ₩15,619 | ₩16,168 | +3.51% | 2.6만 |
|---|
| 2026.07.28 | ₩15,927 | ₩16,061 | ₩15,565 | ₩16,034 | +0.67% | 1.6만 |
|---|
| 2026.07.27 | ₩15,699 | ₩16,328 | ₩15,512 | ₩16,034 | +2.13% | 1.3만 |
|---|
| 2026.07.24 | ₩16,061 | ₩16,074 | ₩16,047 | ₩16,074 | +0.08% | 3.5천 |
|---|
| 2026.07.23 | ₩15,940 | ₩16,168 | ₩15,940 | ₩16,168 | +1.43% | 1.2만 |
|---|
| 2026.07.22 | ₩16,061 | ₩16,061 | ₩15,860 | ₩16,061 | 0.00% | 2.5만 |
|---|
| 2026.07.21 | ₩15,793 | ₩16,181 | ₩15,793 | ₩16,181 | +2.46% | 1.3만 |
|---|
| 2026.07.20 | ₩16,061 | ₩16,061 | ₩16,061 | ₩16,061 | 0.00% | 8.8천 |
|---|
| 2026.07.17 | ₩16,114 | ₩16,114 | ₩16,061 | ₩16,061 | -0.33% | 9.4천 |
|---|
| 2026.07.16 | ₩15,927 | ₩16,061 | ₩15,258 | ₩16,061 | +0.84% | 1.2만 |
|---|
| 2026.07.15 | ₩15,994 | ₩16,061 | ₩15,365 | ₩15,994 | 0.00% | 2만 |
|---|
| 2026.07.14 | ₩15,228 | ₩16,449 | ₩14,923 | ₩16,141 | +5.99% | 1.4만 |
|---|
| 2026.07.13 | ₩16,248 | ₩16,355 | ₩15,780 | ₩16,168 | -0.49% | 1.8만 |
|---|
| 2026.07.10 | ₩16,261 | ₩16,409 | ₩15,739 | ₩16,020 | -1.48% | 1.7만 |
|---|
| 2026.07.09 | ₩16,422 | ₩16,422 | ₩16,422 | ₩16,422 | 0.00% | 9.2천 |
|---|
| 2026.07.08 | ₩16,248 | ₩16,261 | ₩14,335 | ₩16,114 | -0.82% | 1.8만 |
|---|
| 2026.07.07 | ₩15,726 | ₩16,529 | ₩15,726 | ₩15,980 | +1.62% | 1.6만 |
|---|
| 2026.07.06 | ₩16,810 | ₩16,810 | ₩15,806 | ₩16,315 | -2.95% | 2.6만 |
|---|
| 2026.07.02 | ₩16,328 | ₩16,716 | ₩16,079 | ₩16,663 | +2.05% | 1.1만 |
|---|
| 2026.07.01 | ₩16,275 | ₩16,730 | ₩15,351 | ₩16,636 | +2.22% | 3.6만 |
|---|
| 2026.06.30 | ₩16,114 | ₩17,064 | ₩14,789 | ₩17,064 | +5.90% | 5.1만 |
|---|
| 2026.06.29 | ₩13,705 | ₩16,221 | ₩13,705 | ₩16,061 | +17.19% | 5.2만 |
|---|
| 2026.06.26 | ₩15,124 | ₩15,391 | ₩14,441 | ₩15,391 | +1.77% | 2만 |
|---|
| 2026.06.25 | ₩15,124 | ₩15,324 | ₩15,110 | ₩15,324 | +1.33% | 9.1천 |
|---|
| 2026.06.24 | ₩14,923 | ₩15,124 | ₩14,896 | ₩15,124 | +1.35% | 5.4천 |
|---|
| 2026.06.23 | ₩14,548 | ₩14,936 | ₩13,437 | ₩14,936 | +2.67% | 5.1천 |
|---|
| 2026.06.22 | ₩15,027 | ₩15,391 | ₩14,347 | ₩15,391 | +2.42% | 2.5천 |
|---|
| 2026.06.18 | ₩15,258 | ₩15,258 | ₩15,258 | ₩15,258 | 0.00% | 1.6천 |
|---|
| 2026.06.17 | ₩14,789 | ₩15,258 | ₩14,749 | ₩15,258 | +3.17% | 2.4천 |
|---|
| 2026.06.16 | ₩14,896 | ₩15,351 | ₩14,240 | ₩15,351 | +3.05% | 3.4천 |
|---|
| 2026.06.15 | ₩15,391 | ₩15,391 | ₩15,391 | ₩15,391 | 0.00% | 1.5천 |
|---|
| 2026.06.12 | ₩14,762 | ₩15,378 | ₩14,762 | ₩15,378 | +4.17% | 2천 |
|---|
| 2026.06.11 | ₩15,351 | ₩15,351 | ₩14,535 | ₩15,057 | -1.92% | 1.5천 |
|---|
| 2026.06.10 | ₩15,351 | ₩15,351 | ₩15,351 | ₩15,351 | 0.00% | 1.3천 |
|---|
| 2026.06.09 | ₩15,391 | ₩15,391 | ₩14,548 | ₩14,548 | -5.48% | 1.3천 |
|---|
| 2026.06.08 | ₩14,883 | ₩15,043 | ₩14,883 | ₩15,043 | +1.08% | 800 |
|---|
| 2026.06.05 | ₩14,086 | ₩15,204 | ₩14,086 | ₩15,204 | +7.93% | 1.9천 |
|---|
| 2026.06.04 | ₩15,258 | ₩15,311 | ₩14,722 | ₩15,311 | +0.35% | 2.5천 |
|---|
| 2026.06.03 | ₩15,030 | ₩15,030 | ₩15,030 | ₩15,030 | 0.00% | 1.2천 |
|---|
| 2026.06.02 | ₩15,391 | ₩15,418 | ₩15,130 | ₩15,204 | -1.22% | 1.2만 |
|---|
| 2026.06.01 | ₩15,913 | ₩15,927 | ₩15,659 | ₩15,659 | -1.60% | 1.6천 |
|---|
| 2026.05.29 | ₩14,729 | ₩15,980 | ₩14,729 | ₩15,980 | +8.50% | 6.4천 |
|---|
| 2026.05.28 | ₩15,498 | ₩15,646 | ₩14,736 | ₩15,311 | -1.21% | 9천 |
|---|
| 2026.05.27 | ₩15,043 | ₩15,846 | ₩15,030 | ₩15,846 | +5.34% | 7.3천 |
|---|
| 2026.05.26 | ₩15,003 | ₩15,887 | ₩14,936 | ₩15,887 | +5.89% | 5.1천 |
|---|
| 2026.05.22 | ₩14,802 | ₩15,913 | ₩14,729 | ₩15,913 | +7.50% | 5.4천 |
|---|
| 2026.05.21 | ₩15,940 | ₩15,940 | ₩15,331 | ₩15,913 | -0.17% | 1.4천 |
|---|
| 2026.05.20 | ₩15,913 | ₩15,913 | ₩15,913 | ₩15,913 | 0.00% | 400 |
|---|
| 2026.05.19 | ₩15,525 | ₩15,525 | ₩15,525 | ₩15,525 | 0.00% | 1천 |
|---|
| 2026.05.18 | ₩14,187 | ₩15,378 | ₩14,187 | ₩15,378 | +8.40% | 2.3천 |
|---|
| 2026.05.15 | ₩14,689 | ₩16,127 | ₩13,732 | ₩15,391 | +4.78% | 3.8천 |
|---|
| 2026.05.14 | ₩15,071 | ₩15,592 | ₩14,923 | ₩15,592 | +3.45% | 2.2천 |
|---|
| 2026.05.13 | ₩13,504 | ₩15,195 | ₩13,504 | ₩15,150 | +12.19% | 4.1천 |
|---|
| 2026.05.12 | ₩14,455 | ₩14,990 | ₩14,053 | ₩14,856 | +2.78% | 7천 |
|---|
| 2026.05.11 | ₩14,990 | ₩16,127 | ₩14,548 | ₩14,548 | -2.95% | 2.4만 |
|---|
| 2026.05.08 | ₩14,749 | ₩14,963 | ₩14,749 | ₩14,963 | +1.45% | 2.5천 |
|---|
| 2026.05.07 | ₩15,324 | ₩15,324 | ₩14,756 | ₩14,762 | -3.67% | 1.6천 |
|---|
| 2026.05.06 | ₩15,405 | ₩15,452 | ₩15,043 | ₩15,324 | -0.52% | 3.7천 |
|---|
| 2026.05.05 | ₩15,445 | ₩15,485 | ₩14,844 | ₩15,432 | -0.09% | 5.1천 |
|---|
| 2026.05.04 | ₩15,543 | ₩15,543 | ₩15,458 | ₩15,458 | -0.54% | 4.4천 |
|---|
| 2026.05.01 | ₩16,061 | ₩16,114 | ₩15,606 | ₩15,753 | -1.92% | 6.2천 |
|---|
| 2026.04.30 | ₩15,794 | ₩15,927 | ₩15,794 | ₩15,927 | +0.84% | 1.5천 |
|---|
| 2026.04.29 | ₩16,235 | ₩16,235 | ₩15,806 | ₩15,806 | -2.64% | 1.3천 |
|---|
| 2026.04.28 | ₩15,994 | ₩16,248 | ₩15,729 | ₩16,248 | +1.59% | 2.2천 |
|---|
| 2026.04.27 | ₩16,061 | ₩16,245 | ₩15,632 | ₩15,987 | -0.46% | 1.3만 |
|---|
| 2026.04.24 | ₩15,445 | ₩16,127 | ₩15,445 | ₩16,087 | +4.16% | 3.5천 |
|---|
| 2026.04.23 | ₩16,114 | ₩16,114 | ₩14,628 | ₩15,699 | -2.57% | 9.2천 |
|---|
| 2026.04.22 | ₩15,713 | ₩16,047 | ₩15,699 | ₩16,047 | +2.13% | 1.2천 |
|---|
| 2026.04.21 | ₩15,391 | ₩16,047 | ₩15,391 | ₩16,047 | +4.26% | 2.3천 |
|---|
| 2026.04.20 | ₩15,846 | ₩15,860 | ₩15,659 | ₩15,659 | -1.18% | 2.1천 |
|---|
| 2026.04.17 | ₩15,472 | ₩15,532 | ₩15,472 | ₩15,532 | +0.39% | 1.1천 |
|---|
| 2026.04.16 | ₩16,061 | ₩16,061 | ₩14,749 | ₩15,472 | -3.67% | 9.1천 |
|---|
| 2026.04.15 | ₩15,070 | ₩16,061 | ₩15,070 | ₩16,061 | +6.57% | 9.7천 |
|---|
| 2026.04.14 | ₩15,472 | ₩15,472 | ₩14,521 | ₩15,124 | -2.25% | 1.5만 |
|---|
| 2026.04.13 | ₩15,806 | ₩15,806 | ₩14,776 | ₩15,726 | -0.51% | 5.8만 |
|---|
| 2026.04.10 | ₩16,040 | ₩16,040 | ₩15,793 | ₩15,793 | -1.54% | 2.1천 |
|---|
| 2026.04.09 | ₩15,726 | ₩15,793 | ₩15,646 | ₩15,793 | +0.43% | 4.5천 |
|---|
| 2026.04.08 | ₩15,659 | ₩16,014 | ₩15,525 | ₩15,726 | +0.43% | 3.9천 |
|---|
| 2026.04.07 | ₩14,173 | ₩15,659 | ₩14,120 | ₩15,525 | +9.54% | 5.4만 |
|---|
| 2026.04.06 | ₩14,228 | ₩14,749 | ₩13,919 | ₩14,428 | +1.40% | 6천 |
|---|
| 2026.04.02 | ₩14,883 | ₩15,515 | ₩14,267 | ₩14,401 | -3.24% | 2.5천 |
|---|
| 2026.04.01 | ₩15,525 | ₩16,047 | ₩15,191 | ₩15,525 | 0.00% | 7.1천 |
|---|
| 2026.03.31 | ₩15,124 | ₩15,391 | ₩15,077 | ₩15,391 | +1.77% | 1만 |
|---|
| 2026.03.30 | ₩14,628 | ₩15,258 | ₩12,929 | ₩15,258 | +4.30% | 2만 |
|---|
| 2026.03.27 | ₩14,133 | ₩15,217 | ₩14,133 | ₩15,217 | +7.67% | 4.4천 |
|---|
| 2026.03.26 | ₩14,548 | ₩14,709 | ₩14,133 | ₩14,388 | -1.10% | 4천 |
|---|
| 2026.03.25 | ₩14,441 | ₩14,548 | ₩14,133 | ₩14,133 | -2.13% | 4.1천 |
|---|
| 2026.03.24 | ₩14,187 | ₩14,722 | ₩14,187 | ₩14,722 | +3.77% | 1.6천 |
|---|
| 2026.03.23 | ₩14,401 | ₩14,501 | ₩14,100 | ₩14,100 | -2.09% | 3.2천 |
|---|
| 2026.03.20 | ₩14,307 | ₩14,709 | ₩14,013 | ₩14,709 | +2.81% | 2.1천 |
|---|
| 2026.03.19 | ₩14,722 | ₩14,722 | ₩14,722 | ₩14,722 | 0.00% | 600 |
|---|
| 2026.03.18 | ₩14,695 | ₩14,695 | ₩14,401 | ₩14,401 | -2.00% | 700 |
|---|
| 2026.03.17 | ₩14,113 | ₩14,113 | ₩13,384 | ₩13,892 | -1.56% | 2.3만 |
|---|
| 2026.03.16 | ₩14,227 | ₩14,736 | ₩13,692 | ₩13,999 | -1.60% | 2.7천 |
|---|
| 2026.03.13 | ₩14,334 | ₩14,722 | ₩13,665 | ₩13,665 | -4.67% | 2.2천 |
|---|
| 2026.03.12 | ₩13,986 | ₩14,575 | ₩13,585 | ₩14,294 | +2.20% | 2.5천 |
|---|
| 2026.03.11 | ₩14,455 | ₩15,378 | ₩13,558 | ₩14,147 | -2.13% | 8.9천 |
|---|
| 2026.03.10 | ₩15,391 | ₩16,208 | ₩14,722 | ₩15,378 | -0.09% | 1.5만 |
|---|
| 2026.03.09 | ₩15,351 | ₩15,672 | ₩15,057 | ₩15,057 | -1.92% | 6.4천 |
|---|
| 2026.03.06 | ₩16,322 | ₩16,322 | ₩15,057 | ₩15,432 | -5.45% | 2.2천 |
|---|
| 2026.03.05 | ₩15,338 | ₩15,338 | ₩15,338 | ₩15,338 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩14,388 | ₩15,338 | ₩14,388 | ₩15,338 | +6.60% | 2.4천 |
|---|
| 2026.03.03 | ₩14,722 | ₩14,722 | ₩14,214 | ₩14,214 | -3.45% | 4.8천 |
|---|
| 2026.03.02 | ₩15,097 | ₩15,800 | ₩14,936 | ₩14,990 | -0.71% | 6.1천 |
|---|
| 2026.02.27 | ₩16,061 | ₩16,529 | ₩15,630 | ₩15,793 | -1.67% | 1.3만 |
|---|
| 2026.02.26 | ₩15,565 | ₩16,797 | ₩15,539 | ₩16,716 | +7.39% | 4.6천 |
|---|
| 2026.02.25 | ₩16,261 | ₩16,449 | ₩15,994 | ₩16,221 | -0.25% | 2.6천 |
|---|
| 2026.02.24 | ₩15,994 | ₩16,061 | ₩14,574 | ₩15,913 | -0.50% | 3.4천 |
|---|
| 2026.02.23 | ₩14,843 | ₩16,596 | ₩14,093 | ₩15,860 | +6.85% | 5.8천 |
|---|
| 2026.02.20 | ₩14,408 | ₩14,856 | ₩14,408 | ₩14,856 | +3.11% | 3.1천 |
|---|
| 2026.02.19 | ₩14,495 | ₩14,495 | ₩13,785 | ₩14,334 | -1.11% | 5.3천 |
|---|
| 2026.02.18 | ₩14,080 | ₩14,588 | ₩14,080 | ₩14,588 | +3.61% | 7.7천 |
|---|
| 2026.02.17 | ₩14,173 | ₩14,307 | ₩14,080 | ₩14,080 | -0.66% | 2.2천 |
|---|
| 2026.02.13 | ₩14,535 | ₩14,655 | ₩14,053 | ₩14,080 | -3.13% | 1.3만 |
|---|
| 2026.02.12 | ₩13,491 | ₩14,267 | ₩13,491 | ₩14,267 | +5.75% | 3.5천 |
|---|
| 2026.02.11 | ₩13,722 | ₩14,053 | ₩13,722 | ₩14,040 | +2.31% | 3.7천 |
|---|
| 2026.02.10 | ₩13,999 | ₩14,053 | ₩13,651 | ₩13,852 | -1.05% | 1만 |
|---|
| 2026.02.09 | ₩14,455 | ₩14,588 | ₩13,906 | ₩14,173 | -1.94% | 6.6천 |
|---|
| 2026.02.06 | ₩13,919 | ₩13,919 | ₩13,585 | ₩13,611 | -2.21% | 5.4천 |
|---|
| 2026.02.05 | ₩14,322 | ₩14,322 | ₩13,464 | ₩13,732 | -4.12% | 1.7만 |
|---|
| 2026.02.04 | ₩13,919 | ₩14,401 | ₩13,919 | ₩14,401 | +3.46% | 5.5천 |
|---|
| 2026.02.03 | ₩14,673 | ₩14,673 | ₩13,397 | ₩14,401 | -1.85% | 3.1만 |
|---|
| 2026.02.02 | ₩15,860 | ₩15,860 | ₩14,341 | ₩14,695 | -7.34% | 2.9만 |
|---|
| 2026.01.30 | ₩16,301 | ₩17,212 | ₩15,793 | ₩16,154 | -0.90% | 6.8만 |
|---|
| 2026.01.29 | ₩16,368 | ₩18,068 | ₩15,846 | ₩16,984 | +3.76% | 2.9만 |
|---|
| 2026.01.28 | ₩15,913 | ₩17,345 | ₩15,820 | ₩17,104 | +7.49% | 1.5만 |
|---|
| 2026.01.27 | ₩16,449 | ₩16,730 | ₩15,813 | ₩16,449 | 0.00% | 1.1만 |
|---|
| 2026.01.26 | ₩16,395 | ₩16,395 | ₩15,639 | ₩15,927 | -2.86% | 7.7천 |
|---|
| 2026.01.23 | ₩17,051 | ₩17,151 | ₩15,565 | ₩16,194 | -5.02% | 2.1만 |
|---|
| 2026.01.22 | ₩16,569 | ₩17,212 | ₩16,007 | ₩17,158 | +3.55% | 1.3만 |
|---|
| 2026.01.21 | ₩16,074 | ₩16,623 | ₩15,552 | ₩16,623 | +3.41% | 7.9천 |
|---|
| 2026.01.20 | ₩16,676 | ₩16,676 | ₩15,445 | ₩16,382 | -1.77% | 1.3만 |
|---|
| 2026.01.16 | ₩15,793 | ₩16,663 | ₩15,579 | ₩16,636 | +5.34% | 5.7천 |
|---|
| 2026.01.15 | ₩15,338 | ₩16,087 | ₩15,258 | ₩15,512 | +1.13% | 4.5만 |
|---|
| 2026.01.14 | ₩16,730 | ₩16,730 | ₩15,893 | ₩15,953 | -4.64% | 2.9만 |
|---|
| 2026.01.13 | ₩16,223 | ₩16,703 | ₩16,223 | ₩16,703 | +2.96% | 1.3만 |
|---|
| 2026.01.12 | ₩15,231 | ₩16,716 | ₩15,231 | ₩16,449 | +8.00% | 1.2만 |
|---|
| 2026.01.09 | ₩15,632 | ₩15,927 | ₩15,606 | ₩15,887 | +1.63% | 7.5천 |
|---|
| 2026.01.08 | ₩15,271 | ₩15,953 | ₩14,856 | ₩15,672 | +2.63% | 1.2만 |
|---|
| 2026.01.07 | ₩15,191 | ₩15,733 | ₩15,191 | ₩15,432 | +1.59% | 1.6만 |
|---|
| 2026.01.06 | ₩16,475 | ₩16,475 | ₩15,485 | ₩15,606 | -5.28% | 1.3만 |
|---|
| 2026.01.05 | ₩16,730 | ₩16,730 | ₩15,306 | ₩16,194 | -3.20% | 1.5만 |
|---|
| 2026.01.02 | ₩16,904 | ₩16,984 | ₩16,362 | ₩16,877 | -0.16% | 9천 |
|---|
| 2025.12.31 | ₩16,783 | ₩17,265 | ₩16,315 | ₩16,971 | +1.12% | 22.7만 |
|---|
| 2025.12.30 | ₩16,823 | ₩17,024 | ₩15,030 | ₩16,864 | +0.24% | 5.6만 |
|---|
| 2025.12.29 | ₩16,368 | ₩17,024 | ₩16,368 | ₩17,024 | +4.01% | 2만 |
|---|
| 2025.12.26 | ₩16,890 | ₩16,890 | ₩16,315 | ₩16,743 | -0.87% | 2.1만 |
|---|
| 2025.12.24 | ₩16,469 | ₩16,596 | ₩16,248 | ₩16,596 | +0.77% | 1.6만 |
|---|
| 2025.12.23 | ₩16,435 | ₩17,064 | ₩16,348 | ₩17,064 | +3.83% | 8.8천 |
|---|
| 2025.12.22 | ₩16,074 | ₩16,703 | ₩16,061 | ₩16,636 | +3.50% | 1.5만 |
|---|
| 2025.12.19 | ₩15,204 | ₩16,583 | ₩15,150 | ₩16,362 | +7.61% | 9.6천 |
|---|
| 2025.12.18 | ₩15,820 | ₩15,960 | ₩15,432 | ₩15,525 | -1.86% | 6만 |
|---|
| 2025.12.17 | ₩15,814 | ₩16,101 | ₩15,814 | ₩15,994 | +1.13% | 1.2만 |
|---|
| 2025.12.16 | ₩16,127 | ₩16,409 | ₩15,927 | ₩16,208 | +0.50% | 3만 |
|---|
| 2025.12.15 | ₩16,522 | ₩16,522 | ₩16,181 | ₩16,221 | -1.82% | 3.7천 |
|---|
| 2025.12.12 | ₩16,636 | ₩16,810 | ₩16,409 | ₩16,690 | +0.32% | 2.4만 |
|---|
| 2025.12.11 | ₩16,449 | ₩16,957 | ₩16,362 | ₩16,629 | +1.10% | 1.6만 |
|---|
| 2025.12.10 | ₩16,703 | ₩16,743 | ₩16,542 | ₩16,730 | +0.16% | 5.4천 |
|---|
| 2025.12.09 | ₩16,703 | ₩17,024 | ₩16,165 | ₩16,997 | +1.76% | 9.2천 |
|---|
| 2025.12.08 | ₩16,516 | ₩17,051 | ₩15,298 | ₩17,051 | +3.24% | 1.7만 |
|---|
| 2025.12.05 | ₩16,288 | ₩16,857 | ₩15,693 | ₩16,649 | +2.22% | 4.1만 |
|---|
| 2025.12.04 | ₩16,462 | ₩16,623 | ₩15,927 | ₩16,087 | -2.28% | 4.1만 |
|---|
| 2025.12.03 | ₩16,730 | ₩16,730 | ₩16,583 | ₩16,676 | -0.32% | 4.7천 |
|---|
| 2025.12.02 | ₩16,382 | ₩16,609 | ₩15,405 | ₩16,315 | -0.41% | 1.1만 |
|---|
| 2025.12.01 | ₩16,850 | ₩16,850 | ₩15,726 | ₩16,435 | -2.46% | 1.2만 |
|---|
| 2025.11.28 | ₩16,275 | ₩16,850 | ₩16,275 | ₩16,783 | +3.13% | 5.5만 |
|---|
| 2025.11.26 | ₩15,900 | ₩16,288 | ₩15,900 | ₩16,261 | +2.27% | 2.3만 |
|---|
| 2025.11.25 | ₩15,458 | ₩15,793 | ₩15,084 | ₩15,793 | +2.16% | 4.4만 |
|---|
| 2025.11.24 | ₩14,441 | ₩15,592 | ₩14,441 | ₩15,378 | +6.49% | 3만 |
|---|
| 2025.11.21 | ₩13,464 | ₩14,749 | ₩13,156 | ₩14,615 | +8.55% | 3.4만 |
|---|
| 2025.11.20 | ₩13,384 | ₩13,625 | ₩13,156 | ₩13,330 | -0.40% | 1.6만 |
|---|
| 2025.11.19 | ₩13,732 | ₩13,999 | ₩13,163 | ₩13,344 | -2.83% | 2.6만 |
|---|
| 2025.11.18 | ₩13,357 | ₩13,999 | ₩13,065 | ₩13,732 | +2.81% | 1.9만 |
|---|
| 2025.11.17 | ₩13,678 | ₩13,919 | ₩13,317 | ₩13,370 | -2.25% | 1.1만 |
|---|
| 2025.11.14 | ₩12,784 | ₩14,026 | ₩12,784 | ₩13,651 | +6.78% | 8.8만 |
|---|
| 2025.11.13 | ₩13,237 | ₩13,999 | ₩13,183 | ₩13,692 | +3.44% | 1.9만 |
|---|
| 2025.11.12 | ₩13,665 | ₩14,287 | ₩13,404 | ₩13,625 | -0.29% | 3.5만 |
|---|
| 2025.11.11 | ₩13,772 | ₩13,772 | ₩13,397 | ₩13,651 | -0.87% | 1만 |
|---|
| 2025.11.10 | ₩13,531 | ₩13,598 | ₩13,350 | ₩13,585 | +0.40% | 6천 |
|---|
| 2025.11.07 | ₩13,544 | ₩13,759 | ₩13,022 | ₩13,718 | +1.28% | 1.8만 |
|---|
| 2025.11.06 | ₩13,518 | ₩13,946 | ₩13,444 | ₩13,544 | +0.20% | 2.2만 |
|---|
| 2025.11.05 | ₩13,745 | ₩14,602 | ₩13,477 | ₩13,477 | -1.95% | 4.4만 |
|---|
| 2025.11.04 | ₩14,173 | ₩14,173 | ₩13,504 | ₩13,651 | -3.68% | 1.9만 |
|---|
| 2025.11.03 | ₩15,057 | ₩15,171 | ₩13,986 | ₩14,113 | -6.27% | 3.7만 |
|---|
| 2025.10.31 | ₩13,384 | ₩15,806 | ₩12,313 | ₩15,284 | +14.20% | 37.7만 |
|---|
| 2025.10.30 | ₩13,558 | ₩14,133 | ₩13,518 | ₩13,866 | +2.27% | 8.3만 |
|---|
| 2025.10.29 | ₩13,451 | ₩14,655 | ₩13,150 | ₩14,053 | +4.48% | 15.1만 |
|---|
| 2025.10.28 | ₩13,384 | ₩14,040 | ₩13,277 | ₩13,437 | +0.40% | 13.1만 |
|---|
| 2025.10.27 | ₩13,625 | ₩13,692 | ₩13,263 | ₩13,451 | -1.28% | 7.1만 |
|---|
| 2025.10.24 | ₩13,705 | ₩13,919 | ₩13,270 | ₩13,531 | -1.27% | 7.1만 |
|---|
| 2025.10.23 | ₩13,651 | ₩13,752 | ₩13,116 | ₩13,718 | +0.49% | 7.7만 |
|---|
| 2025.10.22 | ₩13,457 | ₩13,919 | ₩13,130 | ₩13,518 | +0.45% | 8.2만 |
|---|
| 2025.10.21 | ₩13,892 | ₩13,892 | ₩13,210 | ₩13,598 | -2.12% | 6.8만 |
|---|
| 2025.10.20 | ₩13,812 | ₩14,040 | ₩13,317 | ₩13,892 | +0.58% | 8.8만 |
|---|
| 2025.10.17 | ₩13,785 | ₩13,999 | ₩13,116 | ₩13,906 | +0.87% | 7.2만 |
|---|
| 2025.10.16 | ₩13,785 | ₩14,562 | ₩13,263 | ₩13,839 | +0.39% | 10만 |
|---|
| 2025.10.15 | ₩13,986 | ₩14,194 | ₩13,156 | ₩13,785 | -1.44% | 8.1만 |
|---|
| 2025.10.14 | ₩13,759 | ₩14,414 | ₩13,250 | ₩13,799 | +0.29% | 6.9만 |
|---|
| 2025.10.13 | ₩14,709 | ₩14,722 | ₩13,384 | ₩13,852 | -5.82% | 6.5만 |
|---|
| 2025.10.10 | ₩15,124 | ₩15,512 | ₩13,866 | ₩14,508 | -4.07% | 9.2만 |
|---|